init innovation in traffic systems SE (LON:0EWR)
London · Delayed Price · Currency is GBP · Price in EUR 42.20
-1.90 (-4.31%)
Sep 11, 2026, 1:40 PM GMT
LON:0EWR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 44.35 | 44.35 | 43.85 | 44.10 | 44.10 | - | 82 |
| Sep 9, 2026 | 44.75 | 44.75 | 44.10 | 44.10 | 44.10 | 1.73% | - |
| Sep 8, 2026 | 44.35 | 44.35 | 43.35 | 43.35 | 43.35 | -1.14% | - |
| Sep 7, 2026 | 44.00 | 44.00 | 43.25 | 43.85 | 43.85 | 1.74% | 1 |
| Sep 4, 2026 | 44.00 | 44.00 | 43.10 | 43.10 | 43.10 | -2.27% | 5,001 |
| Sep 3, 2026 | 44.00 | 44.10 | 43.85 | 44.10 | 44.10 | 1.73% | 4,003 |
| Sep 2, 2026 | 44.55 | 44.55 | 42.70 | 43.35 | 43.35 | -2.14% | 9 |
| Sep 1, 2026 | 44.90 | 44.90 | 43.90 | 44.30 | 44.30 | -2.10% | 24 |
| Aug 31, 2026 | 45.25 | 45.35 | 44.75 | 45.25 | 45.25 | 1.00% | 2 |
| Aug 28, 2026 | 45.29 | 45.60 | 44.80 | 44.80 | 44.80 | -1.54% | 208 |
| Aug 27, 2026 | 46.35 | 46.35 | 45.50 | 45.50 | 45.50 | 0.66% | 928 |
| Aug 26, 2026 | 45.50 | 45.65 | 45.10 | 45.20 | 45.20 | -1.09% | 253 |
| Aug 25, 2026 | 45.65 | 45.70 | 45.20 | 45.70 | 45.70 | 1.56% | 213 |
| Aug 24, 2026 | 46.95 | 46.95 | 44.85 | 45.00 | 45.00 | -3.33% | 8 |
| Aug 21, 2026 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | 0.98% | - |
| Aug 20, 2026 | 47.35 | 47.35 | 46.00 | 46.10 | 46.10 | -0.65% | 237 |
| Aug 19, 2026 | 46.75 | 46.75 | 46.40 | 46.40 | 46.40 | 0.43% | 5 |
| Aug 18, 2026 | 46.10 | 46.60 | 45.95 | 46.20 | 46.20 | -1.66% | 32 |
| Aug 17, 2026 | 46.90 | 47.10 | 45.95 | 46.98 | 46.98 | 3.48% | 390 |
| Aug 14, 2026 | 45.50 | 46.25 | 45.40 | 45.40 | 45.40 | -0.44% | 25 |
| Aug 13, 2026 | 46.60 | 46.60 | 45.60 | 45.60 | 45.60 | -2.98% | 2 |
| Aug 12, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.43% | - |
| Aug 11, 2026 | 47.00 | 47.00 | 46.75 | 46.80 | 46.80 | 0.75% | 26 |
| Aug 10, 2026 | 47.65 | 47.65 | 46.45 | 46.45 | 46.45 | -2.31% | 3 |
| Aug 7, 2026 | 46.20 | 47.55 | 46.20 | 47.55 | 47.55 | 2.48% | 1 |
| Aug 6, 2026 | 47.60 | 47.60 | 46.40 | 46.40 | 46.40 | -1.17% | 1 |
| Aug 5, 2026 | 46.50 | 47.35 | 46.45 | 46.95 | 46.95 | -2.09% | 20 |
| Aug 4, 2026 | 46.80 | 47.95 | 46.80 | 47.95 | 47.95 | 1.27% | 41 |
| Aug 3, 2026 | 47.20 | 47.65 | 47.20 | 47.35 | 47.35 | 0.85% | 1 |
| Jul 31, 2026 | 47.95 | 47.95 | 46.95 | 46.95 | 46.95 | -2.29% | 31 |
| Jul 30, 2026 | 48.60 | 48.60 | 47.85 | 48.05 | 48.05 | -1.33% | 2 |
| Jul 29, 2026 | 49.35 | 49.35 | 48.70 | 48.70 | 48.70 | 0.31% | 3 |
| Jul 28, 2026 | 48.70 | 49.20 | 48.55 | 48.55 | 48.55 | -1.02% | 2 |
| Jul 27, 2026 | 48.45 | 49.40 | 48.45 | 49.05 | 49.05 | 1.45% | 51 |
| Jul 24, 2026 | 47.70 | 48.35 | 47.70 | 48.35 | 48.35 | 1.90% | 1,077 |
| Jul 23, 2026 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | -1.15% | - |
| Jul 22, 2026 | 49.05 | 49.05 | 48.00 | 48.00 | 48.00 | -0.10% | 50 |
| Jul 21, 2026 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | 1.16% | 3 |
| Jul 20, 2026 | 47.85 | 47.85 | 47.50 | 47.50 | 47.50 | 1.39% | 3 |
| Jul 17, 2026 | 48.00 | 48.00 | 46.85 | 46.85 | 46.85 | -2.19% | 135 |
| Jul 16, 2026 | 47.95 | 47.95 | 47.40 | 47.90 | 47.90 | - | 52 |
| Jul 15, 2026 | 48.85 | 48.85 | 47.50 | 47.90 | 47.90 | 0.31% | 3 |
| Jul 14, 2026 | 47.45 | 47.90 | 47.45 | 47.75 | 47.75 | 1.27% | 27 |
| Jul 13, 2026 | 47.55 | 47.55 | 47.15 | 47.15 | 47.15 | 0.32% | 220 |
| Jul 10, 2026 | 48.00 | 48.00 | 47.00 | 47.00 | 47.00 | -1.47% | 190 |
| Jul 9, 2026 | 47.55 | 47.70 | 47.45 | 47.70 | 47.70 | 3.92% | 392 |
| Jul 8, 2026 | 46.75 | 46.90 | 45.90 | 45.90 | 45.90 | -3.37% | 1 |
| Jul 7, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | -1.04% | 20 |
| Jul 6, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -0.72% | - |
| Jul 3, 2026 | 48.25 | 48.90 | 48.25 | 48.35 | 48.35 | 3.76% | 434 |